Hemnet Group AB (publ) (BIT:1HEM)
Italy · Delayed Price · Currency is EUR 8.96
-0.02 (-0.28%)
At close: Aug 14, 2026
BIT:1HEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -0.28% | - |
| Aug 13, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 2.57% | - |
| Aug 12, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 2.04% | - |
| Aug 11, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 6.18% | - |
| Aug 10, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.43% | - |
| Aug 7, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 3.21% | - |
| Aug 6, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.52% | - |
| Aug 5, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.56% | - |
| Aug 4, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -1.24% | - |
| Aug 3, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0.56% | - |
| Jul 31, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.31% | - |
| Jul 30, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -5.02% | - |
| Jul 29, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0.41% | - |
| Jul 28, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 12.54% | - |
| Jul 27, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.06% | - |
| Jul 24, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -0.39% | - |
| Jul 23, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -2.81% | - |
| Jul 22, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0.90% | - |
| Jul 21, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - | - |
| Jul 20, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.91% | - |
| Jul 17, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 2.60% | - |
| Jul 16, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -1.06% | - |
| Jul 15, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -1.75% | - |
| Jul 14, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 3.22% | - |
| Jul 13, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 0.40% | - |
| Jul 10, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0.81% | - |
| Jul 9, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -2.90% | - |
| Jul 8, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -4.71% | - |
| Jul 7, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0.38% | - |
| Jul 6, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.19% | - |
| Jul 3, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 4.14% | - |
| Jul 2, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 12.41% | - |
| Jul 1, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 5.53% | - |
| Jun 30, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.86% | - |
| Jun 29, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -2.00% | - |
| Jun 26, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 2.85% | - |
| Jun 25, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -2.62% | - |
| Jun 24, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -2.99% | - |
| Jun 23, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 2.22% | - |
| Jun 22, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -11.99% | - |
| Jun 19, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 9.92% | - |
| Jun 18, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -2.74% | - |
| Jun 17, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.50% | - |
| Jun 16, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -1.55% | - |
| Jun 15, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -8.52% | - |
| Jun 12, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -7.24% | - |
| Jun 11, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 4.18% | - |
| Jun 10, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -1.96% | - |
| Jun 9, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -3.14% | - |
| Jun 8, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 2.49% | - |